Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 26.62 | 26.76 | 26.36 | 26.74 | 49,980 | +0.24(+0.91%) |
May 30, 2007 | 26.32 | 26.62 | 26.14 | 26.50 | 84,795 | +0.01(+0.04%) |
May 29, 2007 | 26.51 | 26.52 | 26.14 | 26.49 | 33,067 | +0.10(+0.38%) |
May 25, 2007 | 26.49 | 26.82 | 26.14 | 26.39 | 9,158 | +0.20(+0.76%) |
May 24, 2007 | 27.43 | 27.43 | 26.11 | 26.19 | 31,471 | -1.08(-3.96%) |
May 23, 2007 | 27.63 | 28.45 | 27.25 | 27.27 | 44,758 | -0.26(-0.94%) |
May 22, 2007 | 26.22 | 27.60 | 26.22 | 27.53 | 73,538 | +1.19(+4.52%) |
May 21, 2007 | 26.05 | 26.39 | 25.94 | 26.34 | 53,971 | +0.13(+0.50%) |
May 18, 2007 | 25.91 | 26.29 | 25.71 | 26.21 | 16,827 | +0.30(+1.16%) |
May 17, 2007 | 26.41 | 26.41 | 25.76 | 25.91 | 26,769 | -0.53(-2.00%) |
May 16, 2007 | 26.40 | 26.57 | 26.05 | 26.44 | 35,724 | +0.05(+0.19%) |
May 15, 2007 | 26.80 | 27.04 | 26.04 | 26.39 | 22,217 | -0.20(-0.75%) |
May 14, 2007 | 26.95 | 26.95 | 26.35 | 26.59 | 46,000 | -0.37(-1.37%) |
May 11, 2007 | 26.80 | 26.98 | 26.71 | 26.96 | 17,668 | +0.19(+0.71%) |
May 10, 2007 | 27.00 | 27.47 | 26.77 | 26.77 | 40,684 | -0.02(-0.07%) |
May 09, 2007 | 26.95 | 26.95 | 26.68 | 26.79 | 55,117 | -0.24(-0.89%) |
May 08, 2007 | 27.07 | 27.10 | 26.83 | 27.03 | 22,360 | -0.04(-0.15%) |
May 07, 2007 | 26.99 | 27.30 | 26.90 | 27.07 | 60,766 | -0.06(-0.22%) |
May 04, 2007 | 26.89 | 27.13 | 26.89 | 27.13 | 35,956 | +0.07(+0.26%) |
May 03, 2007 | 26.85 | 27.15 | 26.80 | 27.06 | 43,782 | +0.09(+0.33%) |
May 02, 2007 | 26.54 | 27.25 | 26.47 | 26.97 | 188,409 | -0.06(-0.22%) |
May 01, 2007 | 26.06 | 27.25 | 26.06 | 27.03 | 72,837 | +0.19(+0.71%) |
Apr 30, 2007 | 26.46 | 27.03 | 26.46 | 26.84 | 127,664 | -0.49(-1.79%) |
Apr 27, 2007 | 27.41 | 27.85 | 27.07 | 27.33 | 21,740 | -0.32(-1.16%) |
Apr 26, 2007 | 26.99 | 27.71 | 26.92 | 27.65 | 19,541 | +0.59(+2.18%) |
Apr 25, 2007 | 27.22 | 27.42 | 26.95 | 27.06 | 34,978 | +0.06(+0.22%) |
Apr 24, 2007 | 27.22 | 27.26 | 26.94 | 27.00 | 24,363 | -0.36(-1.32%) |
Apr 23, 2007 | 27.70 | 27.83 | 27.22 | 27.36 | 23,515 | -0.41(-1.48%) |
Apr 20, 2007 | 27.79 | 28.06 | 26.90 | 27.77 | 46,818 | +0.30(+1.09%) |
Apr 19, 2007 | 28.77 | 28.77 | 27.26 | 27.47 | 48,955 | -1.46(-5.05%) |
Apr 18, 2007 | 27.68 | 29.11 | 27.63 | 28.93 | 59,284 | +1.12(+4.03%) |
Apr 17, 2007 | 28.17 | 28.17 | 27.62 | 27.81 | 34,878 | -0.45(-1.59%) |
Apr 16, 2007 | 27.22 | 28.39 | 27.22 | 28.26 | 17,712 | +1.08(+3.97%) |
Apr 13, 2007 | 27.07 | 27.24 | 26.92 | 27.18 | 16,232 | -0.02(-0.07%) |
Apr 12, 2007 | 27.11 | 27.29 | 26.95 | 27.20 | 31,509 | -0.01(-0.04%) |
Apr 11, 2007 | 26.90 | 27.65 | 26.69 | 27.21 | 43,918 | +0.21(+0.78%) |
Apr 10, 2007 | 27.00 | 27.11 | 26.96 | 27.00 | 35,548 | -0.04(-0.15%) |
Apr 09, 2007 | 27.10 | 27.29 | 26.97 | 27.04 | 25,452 | -0.06(-0.22%) |
Apr 05, 2007 | 27.09 | 28.29 | 27.00 | 27.10 | 60,369 | +0.06(+0.22%) |
Apr 04, 2007 | 27.39 | 27.44 | 26.92 | 27.04 | 45,669 | -0.34(-1.24%) |
Apr 03, 2007 | 27.46 | 27.91 | 27.25 | 27.38 | 48,236 | -0.08(-0.29%) |
Apr 02, 2007 | 27.15 | 27.46 | 27.00 | 27.46 | 62,173 | +0.27(+0.99%) |
Mar 30, 2007 | 27.18 | 27.19 | 26.94 | 27.19 | 44,599 | +0.13(+0.48%) |
Mar 29, 2007 | 27.34 | 27.38 | 26.81 | 27.06 | 142,393 | -0.10(-0.37%) |
Mar 28, 2007 | 26.84 | 27.24 | 26.66 | 27.16 | 69,730 | +0.03(+0.11%) |
Mar 27, 2007 | 27.82 | 28.29 | 27.11 | 27.13 | 59,923 | -0.88(-3.14%) |
Mar 26, 2007 | 28.00 | 28.18 | 27.20 | 28.01 | 33,838 | +0.00(+0.00%) |
Mar 23, 2007 | 27.97 | 28.16 | 27.82 | 28.01 | 27,132 | -0.06(-0.21%) |
Mar 22, 2007 | 27.68 | 28.54 | 27.62 | 28.07 | 70,420 | +0.42(+1.52%) |
Mar 21, 2007 | 26.84 | 27.83 | 26.68 | 27.65 | 67,593 | +0.90(+3.36%) |
Mar 20, 2007 | 26.82 | 26.99 | 26.34 | 26.75 | 45,445 | -0.14(-0.52%) |
Mar 19, 2007 | 26.54 | 27.30 | 26.37 | 26.89 | 49,793 | +0.22(+0.82%) |
Mar 16, 2007 | 27.39 | 27.75 | 26.04 | 26.67 | 142,104 | -0.73(-2.66%) |
Mar 15, 2007 | 26.84 | 27.41 | 26.77 | 27.40 | 38,625 | +0.71(+2.66%) |
Mar 14, 2007 | 26.25 | 27.00 | 25.83 | 26.69 | 66,766 | +0.45(+1.71%) |
Mar 13, 2007 | 27.92 | 28.49 | 26.10 | 26.24 | 102,644 | -1.68(-6.02%) |
Mar 12, 2007 | 24.44 | 28.40 | 23.55 | 27.92 | 141,860 | +4.48(+19.11%) |
Mar 09, 2007 | 23.83 | 23.91 | 23.25 | 23.44 | 76,211 | -0.12(-0.51%) |
Mar 08, 2007 | 23.76 | 24.17 | 23.50 | 23.56 | 61,757 | -0.20(-0.84%) |
Mar 07, 2007 | 25.04 | 25.31 | 23.65 | 23.76 | 106,857 | +0.13(+0.55%) |
Mar 06, 2007 | 22.24 | 23.63 | 21.76 | 23.63 | 62,162 | +1.59(+7.21%) |
Mar 05, 2007 | 23.37 | 23.38 | 21.74 | 22.04 | 97,600 | -1.35(-5.77%) |
Mar 02, 2007 | 23.68 | 23.95 | 23.37 | 23.39 | 67,897 | -0.48(-2.01%) |
Mar 01, 2007 | 24.17 | 24.79 | 23.75 | 23.87 | 97,003 | -0.62(-2.53%) |
Feb 28, 2007 | 23.75 | 25.00 | 23.56 | 24.49 | 32,316 | +0.74(+3.12%) |
Feb 27, 2007 | 25.04 | 25.23 | 23.57 | 23.75 | 42,068 | -1.60(-6.31%) |
Feb 26, 2007 | 25.74 | 25.94 | 25.00 | 25.35 | 50,169 | -0.49(-1.90%) |
Feb 23, 2007 | 26.74 | 26.74 | 25.84 | 25.84 | 16,993 | -0.89(-3.33%) |
Feb 22, 2007 | 26.05 | 26.77 | 25.83 | 26.73 | 41,860 | +0.52(+1.98%) |
Feb 21, 2007 | 26.81 | 27.00 | 26.00 | 26.21 | 36,743 | -0.81(-3.00%) |
Feb 20, 2007 | 27.25 | 27.25 | 26.32 | 27.02 | 22,395 | -0.25(-0.92%) |
Feb 16, 2007 | 27.04 | 27.50 | 26.67 | 27.27 | 23,617 | +0.23(+0.85%) |
Feb 15, 2007 | 26.58 | 27.28 | 26.50 | 27.04 | 27,543 | +0.33(+1.24%) |
Feb 14, 2007 | 27.51 | 27.54 | 26.56 | 26.71 | 41,165 | -0.83(-3.01%) |
Feb 13, 2007 | 27.48 | 27.75 | 27.17 | 27.54 | 35,087 | -0.02(-0.07%) |
Feb 12, 2007 | 27.30 | 27.58 | 27.09 | 27.56 | 15,434 | +0.29(+1.06%) |
Feb 09, 2007 | 28.16 | 28.50 | 27.01 | 27.27 | 40,180 | -1.01(-3.57%) |
Feb 08, 2007 | 28.30 | 28.58 | 27.81 | 28.28 | 34,244 | -0.18(-0.63%) |
Feb 07, 2007 | 29.48 | 29.48 | 28.19 | 28.46 | 23,405 | -0.79(-2.70%) |
Feb 06, 2007 | 28.44 | 29.52 | 28.06 | 29.25 | 21,578 | +0.60(+2.09%) |
Feb 05, 2007 | 30.08 | 30.08 | 28.47 | 28.65 | 40,996 | -1.61(-5.32%) |
Feb 02, 2007 | 29.78 | 30.40 | 29.31 | 30.26 | 8,411 | +0.66(+2.23%) |
Feb 01, 2007 | 29.01 | 29.79 | 29.01 | 29.60 | 20,360 | +0.53(+1.82%) |
Jan 31, 2007 | 28.62 | 29.39 | 27.30 | 29.07 | 28,078 | +0.30(+1.04%) |
Jan 30, 2007 | 28.27 | 28.92 | 27.89 | 28.77 | 42,051 | +0.61(+2.17%) |
Jan 29, 2007 | 26.50 | 28.63 | 26.50 | 28.16 | 66,553 | +1.58(+5.94%) |
Jan 26, 2007 | 27.24 | 27.44 | 26.26 | 26.58 | 45,922 | -0.77(-2.82%) |
Jan 25, 2007 | 28.90 | 28.90 | 26.95 | 27.35 | 16,821 | -1.54(-5.33%) |
Jan 24, 2007 | 27.98 | 28.89 | 27.98 | 28.89 | 20,490 | +0.99(+3.55%) |
Jan 23, 2007 | 27.03 | 27.96 | 27.03 | 27.90 | 52,501 | +0.78(+2.88%) |
Jan 22, 2007 | 28.10 | 28.85 | 26.63 | 27.12 | 78,209 | -1.57(-5.47%) |
Jan 19, 2007 | 29.51 | 29.59 | 28.33 | 28.69 | 31,502 | -1.01(-3.40%) |
Jan 18, 2007 | 31.07 | 31.15 | 29.55 | 29.70 | 33,775 | -1.50(-4.81%) |
Jan 17, 2007 | 31.94 | 32.12 | 31.12 | 31.20 | 33,932 | -0.80(-2.50%) |
Jan 16, 2007 | 32.19 | 32.31 | 31.59 | 32.00 | 17,243 | +0.00(+0.00%) |
Jan 12, 2007 | 31.96 | 32.38 | 31.80 | 32.00 | 16,580 | +0.01(+0.03%) |
Jan 11, 2007 | 31.99 | 32.38 | 30.90 | 31.99 | 5,218 | -0.01(-0.03%) |
Jan 10, 2007 | 31.62 | 32.38 | 31.03 | 32.00 | 19,987 | +0.14(+0.44%) |
Jan 09, 2007 | 32.11 | 32.11 | 30.90 | 31.86 | 20,254 | -0.14(-0.44%) |
Jan 08, 2007 | 30.52 | 32.24 | 30.52 | 32.00 | 28,482 | +1.42(+4.64%) |
Jan 05, 2007 | 32.00 | 32.18 | 30.45 | 30.58 | 31,711 | -1.43(-4.47%) |
Jan 04, 2007 | 33.01 | 33.13 | 31.92 | 32.01 | 29,770 | -1.02(-3.09%) |
Jan 03, 2007 | 33.64 | 33.97 | 32.95 | 33.03 | 51,923 | -0.30(-0.90%) |
Dec 29, 2006 | 33.98 | 33.99 | 33.11 | 33.33 | 34,550 | -0.63(-1.86%) |
Dec 28, 2006 | 33.80 | 34.00 | 33.80 | 33.96 | 37,300 | +0.07(+0.21%) |
Dec 27, 2006 | 32.32 | 34.00 | 32.32 | 33.89 | 35,475 | +1.57(+4.86%) |
Dec 26, 2006 | 31.82 | 32.44 | 31.82 | 32.32 | 7,916 | +0.33(+1.03%) |
Dec 22, 2006 | 32.02 | 32.25 | 31.88 | 31.99 | 3,895 | +0.19(+0.60%) |
Dec 21, 2006 | 31.98 | 32.25 | 31.77 | 31.80 | 3,202 | +0.01(+0.03%) |
Dec 20, 2006 | 32.41 | 32.68 | 31.49 | 31.79 | 8,765 | -0.42(-1.30%) |
Dec 19, 2006 | 32.03 | 32.60 | 32.03 | 32.21 | 14,788 | +0.15(+0.47%) |
Dec 18, 2006 | 32.18 | 33.24 | 32.05 | 32.06 | 16,392 | +0.16(+0.50%) |
Dec 15, 2006 | 32.25 | 32.89 | 31.15 | 31.90 | 74,691 | -0.33(-1.02%) |
Dec 14, 2006 | 30.66 | 32.25 | 30.66 | 32.23 | 12,077 | +1.51(+4.92%) |
Dec 13, 2006 | 31.75 | 31.96 | 30.52 | 30.72 | 46,923 | -0.99(-3.12%) |
Dec 12, 2006 | 31.98 | 32.00 | 31.33 | 31.71 | 17,342 | -0.48(-1.49%) |
Dec 11, 2006 | 32.71 | 32.79 | 31.97 | 32.19 | 137,398 | -0.34(-1.05%) |
Dec 08, 2006 | 33.51 | 33.51 | 32.21 | 32.53 | 27,833 | -1.07(-3.18%) |
Dec 07, 2006 | 32.73 | 33.67 | 32.40 | 33.60 | 17,186 | +1.12(+3.45%) |
Dec 06, 2006 | 32.44 | 33.14 | 32.44 | 32.48 | 13,653 | -0.07(-0.22%) |
Dec 05, 2006 | 33.23 | 33.41 | 32.46 | 32.55 | 25,514 | -0.41(-1.24%) |
Dec 04, 2006 | 32.15 | 33.23 | 32.03 | 32.96 | 21,226 | +0.93(+2.90%) |
Dec 01, 2006 | 32.65 | 32.95 | 31.50 | 32.03 | 44,544 | -0.74(-2.26%) |
Nov 30, 2006 | 33.26 | 33.51 | 32.40 | 32.77 | 49,400 | -0.48(-1.44%) |
Nov 29, 2006 | 33.87 | 33.87 | 33.09 | 33.25 | 19,522 | -0.41(-1.22%) |
Nov 28, 2006 | 32.50 | 33.85 | 32.29 | 33.66 | 19,391 | +0.99(+3.03%) |
Nov 27, 2006 | 33.78 | 33.78 | 32.58 | 32.67 | 16,953 | -1.15(-3.40%) |
Nov 24, 2006 | 33.57 | 33.92 | 33.57 | 33.82 | 2,150 | -0.03(-0.09%) |
Nov 22, 2006 | 33.94 | 33.94 | 33.72 | 33.85 | 16,832 | -0.09(-0.27%) |
Nov 21, 2006 | 33.17 | 33.94 | 31.50 | 33.94 | 49,200 | +0.89(+2.69%) |
Nov 20, 2006 | 33.72 | 33.90 | 31.60 | 33.05 | 35,343 | -0.64(-1.90%) |
Nov 17, 2006 | 33.61 | 33.75 | 31.86 | 33.69 | 26,003 | +0.08(+0.24%) |
Nov 16, 2006 | 31.97 | 33.69 | 31.97 | 33.61 | 26,938 | +1.61(+5.03%) |
Nov 15, 2006 | 31.20 | 32.21 | 31.20 | 32.00 | 39,033 | +0.77(+2.47%) |
Nov 14, 2006 | 31.23 | 31.27 | 30.48 | 31.23 | 24,522 | -0.01(-0.03%) |
Nov 13, 2006 | 31.81 | 31.91 | 31.17 | 31.24 | 28,252 | -0.40(-1.26%) |
Nov 10, 2006 | 30.74 | 31.68 | 30.74 | 31.64 | 11,561 | +0.98(+3.20%) |
Nov 09, 2006 | 31.25 | 31.52 | 30.48 | 30.66 | 22,923 | -0.55(-1.76%) |
Nov 08, 2006 | 30.58 | 31.52 | 30.57 | 31.21 | 19,789 | +0.41(+1.33%) |
Nov 07, 2006 | 32.40 | 32.40 | 30.63 | 30.80 | 75,127 | -1.69(-5.20%) |
Nov 06, 2006 | 31.47 | 32.53 | 31.20 | 32.49 | 35,427 | +1.44(+4.64%) |
Nov 03, 2006 | 31.46 | 31.99 | 31.00 | 31.05 | 29,756 | -0.48(-1.52%) |
Nov 02, 2006 | 32.17 | 32.26 | 31.00 | 31.53 | 70,032 | -0.83(-2.56%) |
Nov 01, 2006 | 34.00 | 34.00 | 32.21 | 32.36 | 46,372 | -1.10(-3.29%) |
Oct 31, 2006 | 34.29 | 34.29 | 33.08 | 33.46 | 29,553 | -0.09(-0.27%) |
Oct 30, 2006 | 33.67 | 33.75 | 33.34 | 33.55 | 27,089 | +0.18(+0.54%) |
Oct 27, 2006 | 34.33 | 34.52 | 33.17 | 33.37 | 32,704 | -0.93(-2.71%) |
Oct 26, 2006 | 34.00 | 34.59 | 33.77 | 34.30 | 48,872 | +0.43(+1.27%) |
Oct 25, 2006 | 34.05 | 34.25 | 33.74 | 33.87 | 19,705 | -0.09(-0.27%) |
Oct 24, 2006 | 34.08 | 34.13 | 33.78 | 33.96 | 29,063 | -0.09(-0.26%) |
Oct 23, 2006 | 34.12 | 34.13 | 33.63 | 34.05 | 21,998 | +0.25(+0.74%) |
Oct 20, 2006 | 34.00 | 34.00 | 33.79 | 33.80 | 31,104 | +0.00(+0.00%) |
Oct 19, 2006 | 33.47 | 34.05 | 33.47 | 33.80 | 29,123 | +0.34(+1.02%) |
Oct 18, 2006 | 34.05 | 34.05 | 33.23 | 33.46 | 29,694 | -0.48(-1.41%) |
Oct 17, 2006 | 34.42 | 34.42 | 33.81 | 33.94 | 22,529 | -0.38(-1.11%) |
Oct 16, 2006 | 33.32 | 34.40 | 33.03 | 34.32 | 23,718 | +1.44(+4.38%) |
Oct 13, 2006 | 33.10 | 33.25 | 32.75 | 32.88 | 34,241 | -0.11(-0.33%) |
Oct 12, 2006 | 32.32 | 33.18 | 32.07 | 32.99 | 34,712 | +0.95(+2.97%) |
Oct 11, 2006 | 33.47 | 33.47 | 32.00 | 32.04 | 39,372 | -1.39(-4.16%) |
Oct 10, 2006 | 32.72 | 33.48 | 32.55 | 33.43 | 26,551 | +1.00(+3.08%) |
Oct 09, 2006 | 31.50 | 32.61 | 31.50 | 32.43 | 30,673 | +0.94(+2.99%) |
Oct 06, 2006 | 31.45 | 31.50 | 31.12 | 31.49 | 20,794 | +0.00(+0.00%) |
Oct 05, 2006 | 31.50 | 31.50 | 31.02 | 31.49 | 45,736 | -0.01(-0.03%) |
Oct 04, 2006 | 31.50 | 31.60 | 31.25 | 31.50 | 60,967 | +0.26(+0.83%) |
Oct 03, 2006 | 30.36 | 31.50 | 30.30 | 31.24 | 113,033 | +0.99(+3.27%) |
Oct 02, 2006 | 30.90 | 30.91 | 30.10 | 30.25 | 146,733 | +0.57(+1.92%) |
Sep 29, 2006 | 29.85 | 29.99 | 29.41 | 29.68 | 31,550 | -0.12(-0.40%) |
Sep 28, 2006 | 30.24 | 30.26 | 29.31 | 29.80 | 43,772 | -0.48(-1.59%) |
Sep 27, 2006 | 30.40 | 30.62 | 29.50 | 30.28 | 27,357 | -0.24(-0.79%) |
Sep 26, 2006 | 29.46 | 30.70 | 29.19 | 30.52 | 80,382 | +1.21(+4.13%) |
Sep 25, 2006 | 28.68 | 29.67 | 28.62 | 29.31 | 26,322 | +0.65(+2.27%) |
Sep 22, 2006 | 28.72 | 28.82 | 28.64 | 28.66 | 25,993 | -0.11(-0.38%) |
Sep 21, 2006 | 29.82 | 29.82 | 28.63 | 28.77 | 40,448 | -0.92(-3.10%) |
Sep 20, 2006 | 29.14 | 29.87 | 29.14 | 29.69 | 27,059 | +0.65(+2.24%) |
Sep 19, 2006 | 29.41 | 29.41 | 28.67 | 29.04 | 26,006 | -0.24(-0.82%) |
Sep 18, 2006 | 28.80 | 29.28 | 28.64 | 29.28 | 21,096 | +0.42(+1.46%) |
Sep 15, 2006 | 28.94 | 29.34 | 28.70 | 28.86 | 57,891 | +0.14(+0.49%) |
Sep 14, 2006 | 29.57 | 29.57 | 28.63 | 28.72 | 27,154 | -0.96(-3.23%) |
Sep 13, 2006 | 28.98 | 29.74 | 28.98 | 29.68 | 34,591 | +0.77(+2.66%) |
Sep 12, 2006 | 28.77 | 29.19 | 28.13 | 28.91 | 28,564 | +0.30(+1.05%) |
Sep 11, 2006 | 28.40 | 28.81 | 28.40 | 28.61 | 17,509 | +0.05(+0.18%) |
Sep 08, 2006 | 28.37 | 28.70 | 28.37 | 28.56 | 24,913 | +0.05(+0.18%) |
Sep 07, 2006 | 28.85 | 29.00 | 28.45 | 28.51 | 20,900 | -0.46(-1.59%) |
Sep 06, 2006 | 28.85 | 29.18 | 28.62 | 28.97 | 26,853 | +0.07(+0.24%) |
Sep 05, 2006 | 29.60 | 29.60 | 28.57 | 28.90 | 53,246 | -0.43(-1.47%) |
Sep 01, 2006 | 28.54 | 29.55 | 28.36 | 29.33 | 48,602 | +0.89(+3.13%) |
Aug 31, 2006 | 28.46 | 28.79 | 28.29 | 28.44 | 41,036 | +0.16(+0.57%) |
Aug 30, 2006 | 28.33 | 28.42 | 28.05 | 28.28 | 23,908 | +0.10(+0.35%) |
Aug 29, 2006 | 27.99 | 28.48 | 27.99 | 28.18 | 82,937 | +0.24(+0.86%) |
Aug 28, 2006 | 27.80 | 27.99 | 27.80 | 27.94 | 21,173 | +0.07(+0.25%) |
Aug 25, 2006 | 27.88 | 27.99 | 27.60 | 27.87 | 34,866 | -0.11(-0.39%) |
Aug 24, 2006 | 27.65 | 27.99 | 27.50 | 27.98 | 28,483 | +0.20(+0.72%) |
Aug 23, 2006 | 27.89 | 27.89 | 27.33 | 27.78 | 23,846 | -0.02(-0.07%) |
Aug 22, 2006 | 27.40 | 27.88 | 27.29 | 27.80 | 73,727 | +0.39(+1.42%) |
Aug 21, 2006 | 27.09 | 27.41 | 27.05 | 27.41 | 137,397 | +0.11(+0.40%) |
Aug 18, 2006 | 27.40 | 27.40 | 27.23 | 27.30 | 59,314 | +0.00(+0.00%) |
Aug 17, 2006 | 27.04 | 27.35 | 27.04 | 27.30 | 124,987 | +0.10(+0.37%) |
Aug 16, 2006 | 27.32 | 27.43 | 27.00 | 27.20 | 165,921 | -0.14(-0.51%) |
Aug 15, 2006 | 27.65 | 27.65 | 27.09 | 27.34 | 110,616 | -0.03(-0.11%) |
Aug 14, 2006 | 27.40 | 27.60 | 27.14 | 27.37 | 67,120 | -0.09(-0.33%) |
Aug 11, 2006 | 27.20 | 27.61 | 27.00 | 27.46 | 74,236 | +0.09(+0.33%) |
Aug 10, 2006 | 26.68 | 27.48 | 26.68 | 27.37 | 22,592 | +0.44(+1.63%) |
Aug 09, 2006 | 27.30 | 27.99 | 26.93 | 26.93 | 138,523 | +0.00(+0.00%) |
Aug 08, 2006 | 27.57 | 28.23 | 26.53 | 26.93 | 67,395 | -0.64(-2.32%) |
Aug 07, 2006 | 27.41 | 28.31 | 26.65 | 27.57 | 144,781 | -0.16(-0.58%) |
Aug 04, 2006 | 28.37 | 28.80 | 27.14 | 27.73 | 21,131 | -0.29(-1.03%) |
Aug 03, 2006 | 26.01 | 28.70 | 25.88 | 28.02 | 65,781 | +3.22(+12.98%) |
Aug 02, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Aug 01, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 31, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 28, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 27, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 26, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 25, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 24, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 21, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 19, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 18, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 17, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 14, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 13, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 12, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 11, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 10, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 07, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 06, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 05, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jul 03, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 30, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | -5.66(-18.58%) |
Jun 29, 2006 | 29.47 | 30.53 | 29.47 | 30.46 | 103,100 | +5.66(+22.82%) |
Jun 28, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | -2.94(-10.60%) |
Jun 26, 2006 | 27.25 | 27.79 | 27.25 | 27.74 | 38,800 | +2.94(+11.85%) |
Jun 23, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 19, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 12, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 07, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 05, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |